Skip to main content

Sempra Energy (NY: SRE )

76.06 +0.12 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 37.10 37.26 36.59 36.63 2,883,490 -0.62(-1.68%)
Jul 30, 2014 37.86 38.02 37.13 37.26 2,490,178 -0.57(-1.50%)
Jul 29, 2014 37.84 38.02 37.63 37.82 2,776,821 -0.05(-0.14%)
Jul 28, 2014 37.29 37.94 37.26 37.87 2,129,023 +0.57(+1.53%)
Jul 25, 2014 37.40 37.55 37.25 37.30 1,842,162 -0.20(-0.53%)
Jul 24, 2014 37.61 37.78 37.34 37.50 2,634,613 +0.01(+0.02%)
Jul 23, 2014 37.55 37.61 37.45 37.50 1,879,142 -0.06(-0.16%)
Jul 22, 2014 37.55 37.60 37.43 37.55 2,042,311 +0.04(+0.11%)
Jul 21, 2014 37.47 37.61 37.30 37.51 1,986,096 -0.15(-0.39%)
Jul 18, 2014 37.51 37.69 37.23 37.66 2,280,197 +0.34(+0.91%)
Jul 17, 2014 37.47 37.68 37.31 37.32 2,473,153 -0.24(-0.63%)
Jul 16, 2014 37.55 37.62 37.15 37.56 2,313,619 +0.15(+0.41%)
Jul 15, 2014 37.23 37.48 37.19 37.40 3,337,731 +0.24(+0.65%)
Jul 14, 2014 37.58 37.76 37.15 37.16 2,290,736 -0.40(-1.07%)
Jul 11, 2014 37.57 37.77 37.49 37.56 2,219,248 -0.08(-0.21%)
Jul 10, 2014 37.44 37.77 37.44 37.64 1,608,190 +0.08(+0.21%)
Jul 09, 2014 37.46 37.67 37.11 37.56 3,089,968 +0.10(+0.25%)
Jul 08, 2014 37.22 37.61 37.22 37.47 3,041,349 +0.19(+0.51%)
Jul 07, 2014 37.11 37.32 36.96 37.28 3,428,907 +0.27(+0.72%)
Jul 03, 2014 37.42 37.01 37.01 37.01 2,109,471 -0.53(-1.41%)
Jul 02, 2014 37.95 37.97 37.39 37.54 2,307,264 -0.49(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.